Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Callaway Golf Company
(NY:
ELY
)
21.33
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 6, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2012
6.725
6.735
6.532
6.541
207,071
-0.12(-1.74%)
Mar 29, 2012
6.648
6.677
6.454
6.658
397,198
-0.03(-0.43%)
Mar 28, 2012
6.832
6.832
6.667
6.687
392,536
-0.15(-2.26%)
Mar 27, 2012
6.832
6.928
6.802
6.841
479,861
-0.01(-0.14%)
Mar 26, 2012
6.803
6.851
6.735
6.851
485,068
+0.15(+2.31%)
Mar 23, 2012
6.677
6.745
6.532
6.696
615,714
+0.02(+0.29%)
Mar 22, 2012
6.735
6.749
6.580
6.677
345,711
-0.09(-1.29%)
Mar 21, 2012
6.861
6.890
6.735
6.764
490,906
-0.07(-0.99%)
Mar 20, 2012
6.832
7.025
6.832
6.832
430,027
-0.19(-2.75%)
Mar 19, 2012
6.987
7.054
6.948
7.025
541,311
+0.04(+0.55%)
Mar 16, 2012
6.764
7.045
6.735
6.987
980,505
+0.23(+3.44%)
Mar 15, 2012
6.783
6.812
6.648
6.754
331,828
-0.01(-0.14%)
Mar 14, 2012
6.890
6.919
6.706
6.764
444,657
-0.13(-1.83%)
Mar 13, 2012
6.764
6.899
6.667
6.890
599,193
+0.20(+3.04%)
Mar 12, 2012
6.793
6.812
6.677
6.687
475,913
-0.09(-1.29%)
Mar 09, 2012
6.774
6.880
6.667
6.774
555,086
-0.01(-0.14%)
Mar 08, 2012
6.609
6.919
6.532
6.783
998,543
+0.22(+3.39%)
Mar 07, 2012
6.212
6.599
6.154
6.561
798,297
+0.37(+5.94%)
Mar 06, 2012
6.232
6.261
6.135
6.193
414,649
-0.08(-1.23%)
Mar 05, 2012
6.261
6.300
6.203
6.270
382,042
+0.05(+0.78%)
Mar 02, 2012
6.309
6.309
6.193
6.222
626,667
-0.07(-1.08%)
Mar 01, 2012
6.387
6.425
6.290
6.290
430,874
-0.05(-0.76%)
Feb 29, 2012
6.551
6.561
6.338
6.338
429,954
-0.15(-2.38%)
Feb 28, 2012
6.329
6.599
6.329
6.493
560,049
+0.19(+3.07%)
Feb 27, 2012
6.474
6.493
6.300
6.300
767,725
-0.20(-3.13%)
Feb 24, 2012
6.532
6.561
6.445
6.503
349,236
-0.01(-0.15%)
Feb 23, 2012
6.425
6.570
6.358
6.512
632,024
+0.12(+1.82%)
Feb 22, 2012
6.435
6.522
6.367
6.396
477,255
-0.06(-0.90%)
Feb 21, 2012
6.290
6.541
6.290
6.454
682,201
+0.19(+3.09%)
Feb 17, 2012
6.232
6.280
6.188
6.261
962,163
+0.06(+0.94%)
Feb 16, 2012
6.154
6.203
6.009
6.203
1,564,534
+0.06(+0.94%)
Feb 15, 2012
6.338
6.338
6.106
6.145
738,195
-0.17(-2.76%)
Feb 14, 2012
6.329
6.406
6.232
6.319
308,452
+0.01(+0.15%)
Feb 13, 2012
6.280
6.329
6.213
6.309
313,565
+0.11(+1.71%)
Feb 10, 2012
6.174
6.251
6.126
6.203
888,082
-0.05(-0.77%)
Feb 09, 2012
6.464
6.483
6.242
6.251
908,675
-0.22(-3.43%)
Feb 08, 2012
6.541
6.541
6.386
6.473
291,228
-0.07(-1.03%)
Feb 07, 2012
6.435
6.580
6.348
6.541
252,104
+0.13(+1.96%)
Feb 06, 2012
6.618
6.618
6.386
6.415
684,362
-0.24(-3.63%)
Feb 03, 2012
6.763
6.763
6.657
6.657
800,217
-0.01(-0.15%)
Feb 02, 2012
6.531
6.754
6.502
6.667
642,213
+0.14(+2.07%)
Feb 01, 2012
6.512
6.638
6.358
6.531
1,439,601
+0.06(+0.90%)
Jan 31, 2012
6.358
6.493
6.300
6.473
523,780
+0.14(+2.13%)
Jan 30, 2012
6.367
6.396
6.251
6.338
395,870
-0.13(-1.94%)
Jan 27, 2012
6.232
6.464
6.232
6.464
475,175
+0.21(+3.40%)
Jan 26, 2012
6.242
6.551
6.213
6.251
725,398
+0.05(+0.78%)
Jan 25, 2012
5.816
6.232
5.816
6.203
749,242
+0.21(+3.55%)
Jan 24, 2012
5.836
6.000
5.807
5.990
277,047
+0.14(+2.31%)
Jan 23, 2012
5.932
5.970
5.816
5.855
157,897
-0.06(-0.98%)
Jan 20, 2012
5.874
5.942
5.845
5.913
177,605
+0.02(+0.33%)
Jan 19, 2012
6.010
6.039
5.884
5.894
221,732
-0.11(-1.77%)
Jan 18, 2012
5.749
6.029
5.710
6.000
491,643
+0.30(+5.25%)
Jan 17, 2012
5.749
5.787
5.681
5.700
266,374
+0.00(+0.00%)
Jan 13, 2012
5.681
5.739
5.652
5.700
215,869
-0.04(-0.67%)
Jan 12, 2012
5.585
5.739
5.469
5.739
324,695
+0.20(+3.66%)
Jan 11, 2012
5.449
5.575
5.411
5.536
766,911
+0.09(+1.60%)
Jan 10, 2012
5.517
5.517
5.420
5.449
545,065
+0.00(+0.00%)
Jan 09, 2012
5.478
5.487
5.411
5.449
217,248
+0.02(+0.36%)
Jan 06, 2012
5.430
5.498
5.401
5.430
723,967
-0.03(-0.53%)
Jan 05, 2012
5.362
5.469
5.295
5.459
341,240
+0.04(+0.71%)
Jan 04, 2012
5.440
5.498
5.420
5.420
469,790
+0.08(+1.45%)
Dec 30, 2011
5.353
5.372
5.343
5.343
482,333
-0.03(-0.54%)
Dec 29, 2011
5.478
5.507
5.353
5.372
536,501
-0.06(-1.07%)
Dec 28, 2011
5.488
5.556
5.420
5.430
429,255
-0.09(-1.58%)
Dec 27, 2011
5.527
5.556
5.517
5.517
376,998
-0.04(-0.70%)
Dec 23, 2011
5.575
5.575
5.527
5.556
293,721
+0.10(+1.77%)
Dec 21, 2011
5.430
5.488
5.414
5.459
600,701
+0.00(+0.00%)
Dec 20, 2011
5.391
5.469
5.362
5.459
818,871
+0.17(+3.29%)
Dec 19, 2011
5.401
5.507
5.275
5.285
404,889
-0.05(-0.91%)
Dec 16, 2011
5.459
5.507
5.275
5.333
915,837
-0.14(-2.47%)
Dec 15, 2011
5.343
5.498
5.285
5.469
561,248
+0.20(+3.85%)
Dec 14, 2011
5.217
5.304
5.169
5.266
293,937
-0.01(-0.18%)
Dec 13, 2011
5.498
5.507
5.227
5.275
504,736
-0.18(-3.36%)
Dec 12, 2011
5.382
5.507
5.362
5.459
503,978
+0.00(+0.00%)
Dec 09, 2011
5.285
5.483
5.266
5.459
548,615
+0.20(+3.86%)
Dec 08, 2011
5.362
5.420
5.246
5.256
397,516
-0.14(-2.68%)
Dec 07, 2011
5.391
5.459
5.295
5.401
461,340
-0.04(-0.71%)
Dec 06, 2011
5.488
5.527
5.420
5.440
279,508
-0.05(-0.88%)
Dec 05, 2011
5.536
5.604
5.459
5.488
770,783
+0.03(+0.53%)
Dec 02, 2011
5.449
5.546
5.420
5.459
285,761
+0.11(+1.99%)
Dec 01, 2011
5.449
5.517
5.343
5.353
242,754
-0.11(-1.95%)
Nov 30, 2011
5.285
5.469
5.266
5.459
640,395
+0.40(+7.82%)
Nov 29, 2011
5.111
5.121
4.976
5.063
318,920
-0.05(-0.95%)
Nov 28, 2011
4.966
5.111
4.966
5.111
511,745
+0.28(+5.80%)
Nov 25, 2011
4.908
4.995
4.831
4.831
198,340
-0.11(-2.15%)
Nov 23, 2011
4.976
4.995
4.831
4.937
532,370
-0.08(-1.54%)
Nov 22, 2011
5.015
5.082
4.957
5.015
453,826
+0.01(+0.19%)
Nov 21, 2011
4.976
5.043
4.957
5.005
448,030
-0.09(-1.71%)
Nov 18, 2011
4.966
5.121
4.947
5.092
415,182
+0.13(+2.53%)
Nov 17, 2011
5.024
5.072
4.947
4.966
452,759
-0.08(-1.53%)
Nov 16, 2011
5.092
5.174
5.015
5.043
555,242
-0.12(-2.25%)
Nov 15, 2011
5.073
5.198
5.012
5.159
768,111
+0.05(+0.94%)
Nov 14, 2011
5.285
5.314
5.102
5.111
817,513
-0.21(-3.99%)
Nov 11, 2011
5.362
5.362
5.304
5.323
267,190
+0.04(+0.73%)
Nov 10, 2011
5.314
5.333
5.198
5.285
750,307
+0.09(+1.67%)
Nov 09, 2011
5.294
5.391
5.188
5.198
938,375
-0.26(-4.77%)
Nov 08, 2011
5.401
5.492
5.294
5.458
465,174
+0.11(+1.98%)
Nov 07, 2011
5.429
5.429
5.256
5.352
279,294
-0.08(-1.42%)
Nov 04, 2011
5.429
5.468
5.323
5.429
314,602
-0.07(-1.23%)
Nov 03, 2011
5.507
5.574
5.362
5.497
504,476
-0.01(-0.18%)
Nov 02, 2011
5.507
5.536
5.352
5.507
586,183
+0.12(+2.15%)
Nov 01, 2011
5.333
5.555
5.333
5.391
645,136
-0.21(-3.79%)
Oct 31, 2011
5.584
5.719
5.536
5.603
428,248
-0.11(-1.86%)
Oct 28, 2011
5.410
5.835
4.976
5.709
777,687
-0.07(-1.17%)
Oct 27, 2011
5.680
5.854
5.294
5.777
1,609,301
+0.33(+6.02%)
Oct 26, 2011
5.429
5.458
5.265
5.449
404,629
+0.14(+2.73%)
Oct 25, 2011
5.391
5.458
5.294
5.304
367,788
-0.14(-2.65%)
Oct 24, 2011
5.449
5.478
5.391
5.449
579,575
+0.01(+0.18%)
Oct 21, 2011
5.458
5.458
5.333
5.439
409,363
+0.09(+1.62%)
Oct 20, 2011
5.266
5.352
5.111
5.352
293,319
+0.12(+2.21%)
Oct 19, 2011
5.362
5.420
5.198
5.237
337,219
-0.14(-2.69%)
Oct 18, 2011
5.362
5.428
5.179
5.381
560,158
+0.04(+0.72%)
Oct 17, 2011
5.401
5.449
5.304
5.343
536,851
-0.14(-2.46%)
Oct 14, 2011
5.439
5.507
5.391
5.478
273,376
+0.10(+1.79%)
Oct 13, 2011
5.478
5.478
5.246
5.381
374,165
-0.10(-1.76%)
Oct 12, 2011
5.439
5.555
5.420
5.478
682,091
+0.10(+1.79%)
Oct 11, 2011
5.323
5.473
5.323
5.381
408,305
+0.03(+0.54%)
Oct 10, 2011
5.343
5.420
5.246
5.352
656,318
+0.14(+2.78%)
Oct 07, 2011
5.401
5.401
5.179
5.208
398,562
-0.17(-3.23%)
Oct 06, 2011
5.275
5.381
5.261
5.381
570,142
+0.18(+3.53%)
Oct 05, 2011
5.111
5.217
5.024
5.198
574,653
+0.06(+1.13%)
Oct 04, 2011
4.533
5.169
4.533
5.140
709,554
+0.58(+12.69%)
Oct 03, 2011
4.957
5.073
4.557
4.562
704,314
-0.42(-8.51%)
Sep 30, 2011
5.082
5.169
4.967
4.986
517,680
-0.19(-3.72%)
Sep 29, 2011
5.217
5.266
4.995
5.179
430,005
+0.12(+2.29%)
Sep 28, 2011
5.362
5.362
5.063
5.063
480,683
-0.31(-5.75%)
Sep 27, 2011
5.304
5.555
5.217
5.372
638,463
+0.19(+3.72%)
Sep 26, 2011
5.063
5.179
4.914
5.179
775,986
+0.16(+3.27%)
Sep 23, 2011
5.024
5.237
4.957
5.015
1,851,134
+0.01(+0.19%)
Sep 22, 2011
5.237
5.458
4.986
5.005
1,788,776
-0.43(-7.98%)
Sep 21, 2011
5.661
5.731
5.439
5.439
642,103
-0.20(-3.59%)
Sep 20, 2011
5.719
5.796
5.642
5.642
584,735
-0.06(-1.02%)
Sep 19, 2011
5.622
5.791
5.555
5.699
729,916
-0.02(-0.34%)
Sep 16, 2011
5.661
5.738
5.613
5.719
591,556
+0.12(+2.07%)
Sep 15, 2011
5.622
5.622
5.487
5.603
351,193
+0.04(+0.69%)
Sep 14, 2011
5.458
5.632
5.352
5.564
546,653
+0.15(+2.85%)
Sep 13, 2011
5.314
5.458
5.285
5.410
410,509
+0.11(+2.00%)
Sep 12, 2011
5.217
5.401
5.159
5.304
517,235
-0.01(-0.18%)
Sep 09, 2011
5.391
5.439
5.256
5.314
942,493
-0.14(-2.48%)
Sep 08, 2011
5.372
5.487
5.372
5.449
704,207
+0.01(+0.18%)
Sep 07, 2011
5.352
5.439
5.275
5.439
752,528
+0.20(+3.87%)
Sep 06, 2011
5.449
5.449
5.131
5.237
1,207,595
+0.17(+3.43%)
Sep 02, 2011
5.169
5.217
5.024
5.063
880,718
-0.24(-4.55%)
Sep 01, 2011
5.401
5.458
5.294
5.304
838,620
-0.12(-2.14%)
Aug 31, 2011
5.458
5.536
5.401
5.420
902,759
+0.01(+0.18%)
Aug 30, 2011
5.372
5.458
5.314
5.410
866,065
-0.01(-0.18%)
Aug 29, 2011
5.237
5.468
5.208
5.420
1,194,742
+0.27(+5.24%)
Aug 26, 2011
5.159
5.285
5.073
5.150
751,547
-0.04(-0.74%)
Aug 25, 2011
5.314
5.343
5.159
5.188
795,921
-0.10(-1.82%)
Aug 24, 2011
5.217
5.386
5.112
5.285
1,123,651
+0.07(+1.29%)
Aug 23, 2011
4.976
5.217
4.928
5.217
704,042
+0.26(+5.25%)
Aug 22, 2011
5.131
5.246
4.928
4.957
567,550
-0.07(-1.34%)
Aug 19, 2011
5.024
5.227
5.015
5.024
800,437
-0.07(-1.33%)
Aug 18, 2011
5.352
5.352
5.077
5.092
933,122
-0.44(-8.01%)
Aug 17, 2011
5.709
5.767
5.536
5.536
520,931
-0.16(-2.88%)
Aug 16, 2011
5.632
5.777
5.497
5.699
923,696
-0.06(-1.00%)
Aug 15, 2011
5.440
5.757
5.367
5.757
1,066,087
+0.40(+7.55%)
Aug 12, 2011
5.334
5.420
5.141
5.353
780,202
+0.09(+1.65%)
Aug 11, 2011
5.237
5.391
5.074
5.266
1,576,151
+0.10(+1.86%)
Aug 10, 2011
5.478
5.565
5.170
5.170
1,259,573
-0.50(-8.83%)
Aug 09, 2011
5.815
5.671
5.112
5.671
1,426,550
+0.48(+9.28%)
Aug 08, 2011
5.815
6.046
5.189
5.189
1,813,213
-0.86(-14.17%)
Aug 05, 2011
5.854
6.210
5.661
6.046
1,818,729
+0.26(+4.49%)
Aug 04, 2011
6.037
6.114
5.786
5.786
973,272
-0.34(-5.50%)
Aug 03, 2011
6.027
6.142
5.902
6.123
673,590
+0.10(+1.60%)
Aug 02, 2011
6.133
6.258
5.988
6.027
850,599
-0.14(-2.34%)
Aug 01, 2011
6.219
6.277
6.037
6.171
1,041,366
+0.06(+0.94%)
Jul 29, 2011
6.017
6.181
5.983
6.114
757,921
+0.06(+0.95%)
Jul 28, 2011
6.075
6.191
6.037
6.056
1,128,620
-0.05(-0.79%)
Jul 27, 2011
6.374
6.518
5.940
6.104
2,018,475
-0.18(-2.91%)
Jul 26, 2011
6.248
6.325
6.162
6.287
575,594
+0.07(+1.08%)
Jul 25, 2011
6.248
6.316
6.200
6.219
702,683
-0.07(-1.07%)
Jul 22, 2011
6.295
6.335
6.277
6.287
552,433
-0.07(-1.06%)
Jul 21, 2011
6.422
6.479
6.325
6.354
642,411
-0.03(-0.45%)
Jul 20, 2011
6.258
6.383
6.219
6.383
475,762
+0.15(+2.47%)
Jul 19, 2011
6.239
6.306
6.200
6.229
881,383
+0.06(+0.94%)
Jul 18, 2011
6.277
6.345
6.162
6.171
500,050
-0.12(-1.84%)
Jul 15, 2011
6.306
6.422
6.181
6.287
623,298
-0.02(-0.31%)
Jul 14, 2011
6.460
6.547
6.278
6.306
532,351
-0.15(-2.38%)
Jul 13, 2011
6.537
6.633
6.412
6.460
491,881
+0.00(+0.00%)
Jul 12, 2011
6.479
6.662
6.431
6.460
758,229
-0.02(-0.30%)
Jul 11, 2011
6.287
6.508
6.258
6.479
1,286,800
+0.14(+2.28%)
Jul 08, 2011
6.364
6.374
6.181
6.335
614,476
-0.10(-1.50%)
Jul 07, 2011
6.287
6.470
6.268
6.431
598,971
+0.23(+3.73%)
Jul 06, 2011
6.181
6.296
6.114
6.200
533,458
+0.03(+0.47%)
Jul 05, 2011
6.191
6.210
6.142
6.171
405,349
-0.01(-0.16%)
Jul 01, 2011
6.027
6.200
6.017
6.181
913,444
+0.19(+3.22%)
Jun 30, 2011
5.603
6.067
5.603
5.988
1,569,140
-0.11(-1.74%)
Jun 29, 2011
6.123
6.162
6.037
6.094
489,733
-0.01(-0.16%)
Jun 28, 2011
6.065
6.171
6.017
6.104
507,103
+0.04(+0.63%)
Jun 27, 2011
5.979
6.152
5.940
6.065
778,167
+0.14(+2.44%)
Jun 24, 2011
6.114
6.200
5.892
5.921
1,005,385
-0.18(-3.00%)
Jun 23, 2011
6.094
6.133
5.979
6.104
639,260
-0.07(-1.09%)
Jun 22, 2011
6.114
6.296
6.094
6.171
540,653
+0.03(+0.47%)
Jun 21, 2011
6.181
6.335
6.123
6.142
860,731
-0.01(-0.16%)
Jun 20, 2011
6.115
6.171
6.065
6.152
683,456
+0.11(+1.75%)
Jun 17, 2011
6.162
6.229
6.008
6.046
768,195
-0.08(-1.26%)
Jun 16, 2011
6.114
6.191
5.998
6.123
475,372
+0.02(+0.32%)
Jun 15, 2011
6.219
6.268
6.065
6.104
449,507
-0.19(-3.06%)
Jun 14, 2011
6.248
6.354
6.171
6.296
693,894
+0.13(+2.03%)
Jun 13, 2011
6.046
6.248
6.046
6.171
549,164
+0.15(+2.56%)
Jun 10, 2011
6.056
6.142
5.988
6.017
498,053
-0.06(-0.95%)
Jun 09, 2011
6.200
6.239
6.056
6.075
404,504
-0.09(-1.41%)
Jun 08, 2011
6.085
6.277
6.046
6.162
571,458
+0.06(+0.95%)
Jun 07, 2011
6.104
6.277
6.085
6.104
737,654
+0.01(+0.16%)
Jun 06, 2011
6.152
6.171
6.027
6.094
452,568
-0.07(-1.09%)
Jun 03, 2011
6.258
6.287
6.152
6.162
691,948
-0.18(-2.88%)
May 24, 2011
6.499
6.547
6.335
6.345
862,465
-0.15(-2.37%)
May 23, 2011
6.460
6.585
6.451
6.499
410,605
-0.05(-0.74%)
May 20, 2011
6.537
6.739
6.537
6.547
601,993
-0.03(-0.44%)
May 19, 2011
6.739
6.759
6.576
6.576
563,907
-0.11(-1.58%)
May 18, 2011
6.585
6.807
6.585
6.682
1,006,164
+0.11(+1.61%)
May 17, 2011
6.537
6.643
6.508
6.576
772,911
-0.01(-0.15%)
May 16, 2011
6.566
6.739
6.547
6.585
396,438
-0.01(-0.15%)
May 13, 2011
6.749
6.778
6.595
6.595
255,919
-0.13(-2.00%)
May 12, 2011
6.508
6.758
6.508
6.730
422,234
+0.20(+3.09%)
May 11, 2011
6.758
6.806
6.508
6.528
627,874
-0.28(-4.10%)
May 10, 2011
6.480
6.806
6.460
6.806
673,151
+0.39(+6.15%)
May 09, 2011
6.691
6.701
6.393
6.412
1,248,670
-0.29(-4.30%)
May 06, 2011
6.749
6.826
6.633
6.701
731,086
+0.06(+0.87%)
May 05, 2011
6.499
6.710
6.499
6.643
591,318
+0.11(+1.62%)
May 04, 2011
6.614
6.633
6.480
6.537
621,273
-0.06(-0.87%)
May 03, 2011
6.720
6.739
6.547
6.595
467,597
-0.12(-1.86%)
May 02, 2011
6.729
6.730
6.710
6.720
1,246,281
-0.09(-1.27%)
Apr 29, 2011
6.778
6.806
6.393
6.806
1,242,468
-0.01(-0.14%)
Apr 28, 2011
6.595
6.845
6.595
6.816
1,576,945
+0.19(+2.90%)
Apr 27, 2011
6.710
6.826
6.480
6.624
1,361,792
-0.09(-1.29%)
Apr 26, 2011
6.758
6.864
6.701
6.710
474,916
-0.02(-0.29%)
Apr 25, 2011
6.681
6.768
6.537
6.730
816,317
+0.02(+0.29%)
Apr 21, 2011
6.739
6.778
6.595
6.710
662,366
-0.01(-0.14%)
Apr 20, 2011
6.566
6.816
6.518
6.720
848,877
+0.26(+4.02%)
Apr 19, 2011
6.499
6.585
6.383
6.460
271,295
+0.00(+0.00%)
Apr 18, 2011
6.297
6.470
6.268
6.460
382,192
-0.04(-0.59%)
Apr 15, 2011
6.383
6.499
6.374
6.499
440,394
+0.10(+1.50%)
Apr 14, 2011
6.297
6.451
6.297
6.403
511,660
+0.05(+0.76%)
Apr 13, 2011
6.518
6.576
6.335
6.355
1,479,009
-0.12(-1.93%)
Apr 12, 2011
6.508
6.575
6.422
6.480
1,125,173
-0.12(-1.89%)
Apr 11, 2011
6.778
6.806
6.581
6.605
434,482
-0.17(-2.55%)
Apr 08, 2011
6.854
6.912
6.777
6.778
370,179
-0.01(-0.14%)
Apr 07, 2011
6.806
6.917
6.778
6.787
491,641
-0.06(-0.84%)
Apr 06, 2011
6.874
6.922
6.806
6.845
385,894
+0.00(+0.00%)
Apr 05, 2011
6.797
6.903
6.749
6.845
585,274
+0.05(+0.71%)
Apr 04, 2011
6.566
6.816
6.547
6.797
1,243,581
+0.28(+4.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.